OZRDN
ÖZERDEN AMBALAJ SANAYİ A.Ş.
15:10:01
30.6 ₺
-1.840 (%-5.67)
Previous Close: 32.44·
Volatility: 4.930
Day Low₺30.6
Day High₺32.2
Market Data
Spot Rate
B:30.6
A:31.5
Week over week (WoW)
+1.32%
Month over month (MoM)
-16.67%
Year to date (YTD)
+123.03%
Year over year (YoY)
+286.85%
OZRDN: ÖZERDEN AMBALAJ SANAYİ A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.9673
CLOSE 6.9995
Low
LOW 2.8257
High
HIGH 14.1486
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 4.4086 | 4.4914 | 4.3714 | 4.3829 |
| 01/02/2023 | 4.3971 | 4.4143 | 4.2543 | 4.2543 |
| 01/03/2023 | 4.2543 | 4.2657 | 4.0429 | 4.0429 |
| 01/04/2023 | 4.0686 | 4.1171 | 3.6857 | 3.8 |
| 01/05/2023 | 3.7943 | 3.9286 | 3.6571 | 3.9229 |
| 01/08/2023 | 3.9229 | 3.9886 | 3.7771 | 3.7943 |
| 01/09/2023 | 3.7286 | 3.8343 | 3.6657 | 3.6914 |
| 01/10/2023 | 3.6829 | 3.74 | 3.4429 | 3.48 |
| 01/11/2023 | 3.4943 | 3.5914 | 3.2943 | 3.5143 |
| 01/12/2023 | 3.5286 | 3.7 | 3.4914 | 3.6286 |
| 01/15/2023 | 3.6343 | 3.8371 | 3.62 | 3.7829 |
| 01/16/2023 | 3.7971 | 3.9086 | 3.7657 | 3.86 |
| 01/17/2023 | 3.8686 | 3.92 | 3.8114 | 3.8314 |
| 01/18/2023 | 3.8314 | 4.0114 | 3.8086 | 3.96 |
| 01/19/2023 | 3.96 | 4.0429 | 3.9114 | 3.9629 |
| 01/22/2023 | 3.9629 | 4.0171 | 3.7914 | 3.9714 |
| 01/23/2023 | 3.9429 | 3.9429 | 3.7543 | 3.7943 |
| 01/24/2023 | 3.7686 | 3.8429 | 3.6314 | 3.6857 |
| 01/25/2023 | 3.6714 | 3.8286 | 3.5714 | 3.7886 |
| 01/26/2023 | 3.7886 | 3.7886 | 3.6143 | 3.7143 |
| 01/29/2023 | 3.6514 | 3.7714 | 3.6029 | 3.7086 |
| 01/30/2023 | 3.7086 | 3.7086 | 3.4286 | 3.5543 |
| 01/31/2023 | 3.5543 | 3.6171 | 3.3571 | 3.3686 |
| 02/01/2023 | 3.3743 | 3.4343 | 3.1771 | 3.3371 |
| 02/02/2023 | 3.3514 | 3.6114 | 3.3314 | 3.5057 |
| 02/05/2023 | 3.5057 | 3.5771 | 3.3714 | 3.4286 |
| 02/06/2023 | 3.42 | 3.42 | 3.0857 | 3.0857 |
| 02/14/2023 | 2.8571 | 3.3886 | 2.8257 | 3.3886 |
| 02/15/2023 | 3.4857 | 3.5286 | 3.2171 | 3.22 |
| 02/16/2023 | 3.2314 | 3.3114 | 3.0743 | 3.2429 |
| 02/19/2023 | 3.2429 | 3.48 | 3.2429 | 3.46 |
| 02/20/2023 | 3.4571 | 3.8057 | 3.4286 | 3.7114 |
| 02/21/2023 | 3.7429 | 3.9971 | 3.3429 | 3.3543 |
| 02/22/2023 | 3.3543 | 3.5 | 3.3057 | 3.4257 |
| 02/23/2023 | 3.4857 | 3.5714 | 3.3971 | 3.4457 |
| 02/26/2023 | 3.4457 | 3.4914 | 3.3971 | 3.4429 |
| 02/27/2023 | 3.4457 | 3.5371 | 3.4371 | 3.4829 |
| 02/28/2023 | 3.5371 | 3.7429 | 3.4257 | 3.7429 |
| 03/01/2023 | 3.7429 | 3.8029 | 3.64 | 3.7657 |
| 03/02/2023 | 3.68 | 3.7971 | 3.6171 | 3.7286 |
| 03/05/2023 | 3.7257 | 3.7771 | 3.6743 | 3.76 |
| 03/06/2023 | 3.7743 | 3.84 | 3.74 | 3.7971 |
| 03/07/2023 | 3.7943 | 3.8029 | 3.6771 | 3.6971 |
| 03/08/2023 | 3.6914 | 3.7057 | 3.6171 | 3.6857 |
| 03/09/2023 | 3.6714 | 3.6857 | 3.5714 | 3.6286 |
| 03/12/2023 | 3.6286 | 3.82 | 3.5971 | 3.6486 |
| 03/13/2023 | 3.6514 | 3.6514 | 3.3286 | 3.3543 |
| 03/14/2023 | 3.38 | 3.3857 | 3.2514 | 3.3086 |
| 03/15/2023 | 3.3086 | 3.5429 | 3.1457 | 3.5143 |
| 03/16/2023 | 3.5143 | 3.7286 | 3.4571 | 3.5714 |
| 03/19/2023 | 3.5714 | 3.5857 | 3.3571 | 3.3571 |
| 03/20/2023 | 3.2886 | 3.4286 | 3.28 | 3.3029 |
| 03/21/2023 | 3.3857 | 3.4257 | 3.2886 | 3.3 |
| 03/22/2023 | 3.3143 | 3.4629 | 3.1486 | 3.3743 |
| 03/23/2023 | 3.7114 | 3.7114 | 3.4229 | 3.4829 |
| 03/26/2023 | 3.4886 | 3.5 | 3.4114 | 3.4943 |
| 03/27/2023 | 3.48 | 3.5086 | 3.3057 | 3.32 |
| 03/28/2023 | 3.3286 | 3.3743 | 3.2371 | 3.3143 |
| 03/29/2023 | 3.3657 | 3.4171 | 3.3171 | 3.3429 |
| 03/30/2023 | 3.3571 | 3.4171 | 3.3257 | 3.3429 |
| 04/02/2023 | 3.3486 | 3.3886 | 3.24 | 3.2914 |
| 04/03/2023 | 3.2914 | 3.4114 | 3.2743 | 3.3571 |
| 04/04/2023 | 3.3943 | 3.4714 | 3.3314 | 3.4229 |
| 04/05/2023 | 3.4229 | 3.4686 | 3.3571 | 3.4686 |
| 04/06/2023 | 3.4629 | 3.48 | 3.4 | 3.48 |
| 04/09/2023 | 3.4971 | 3.5429 | 3.4543 | 3.5429 |
| 04/10/2023 | 3.5057 | 3.54 | 3.4629 | 3.52 |
| 04/11/2023 | 3.5143 | 3.5286 | 3.4343 | 3.4343 |
| 04/12/2023 | 3.4314 | 3.4657 | 3.4171 | 3.4571 |
| 04/13/2023 | 3.4514 | 3.7371 | 3.4429 | 3.6886 |
| 04/16/2023 | 3.6886 | 3.7429 | 3.5543 | 3.7 |
| 04/17/2023 | 3.6971 | 3.7 | 3.5771 | 3.6286 |
| 04/18/2023 | 3.6057 | 3.68 | 3.5857 | 3.6514 |
| 04/19/2023 | 3.6371 | 3.6514 | 3.5 | 3.5229 |
| 04/23/2023 | 3.5229 | 3.8143 | 3.5029 | 3.72 |
| 04/24/2023 | 3.7229 | 3.7371 | 3.5857 | 3.7086 |
| 04/25/2023 | 3.7171 | 3.9086 | 3.6314 | 3.8086 |
| 04/26/2023 | 3.7657 | 3.8257 | 3.66 | 3.7429 |
| 04/27/2023 | 3.7429 | 3.9686 | 3.6886 | 3.8086 |
| 05/01/2023 | 3.8086 | 3.8657 | 3.44 | 3.4657 |
| 05/02/2023 | 3.4657 | 3.4857 | 3.2 | 3.2686 |
| 05/03/2023 | 3.2943 | 3.38 | 3.2371 | 3.3571 |
| 05/04/2023 | 3.3571 | 3.4314 | 3.32 | 3.3714 |
| 05/07/2023 | 3.3571 | 3.44 | 3.2943 | 3.3857 |
| 05/08/2023 | 3.4314 | 3.5 | 3.36 | 3.4857 |
| 05/09/2023 | 3.5 | 3.7429 | 3.4229 | 3.6286 |
| 05/10/2023 | 3.9914 | 3.9914 | 3.9914 | 3.9914 |
| 05/11/2023 | 4.0857 | 4.3886 | 3.9914 | 4.3886 |
| 05/14/2023 | 4.3114 | 4.5686 | 4.1714 | 4.4114 |
| 05/15/2023 | 4.4314 | 4.8286 | 4.3714 | 4.5971 |
| 05/16/2023 | 4.6114 | 5.0543 | 4.54 | 4.54 |
| 05/17/2023 | 4.5314 | 4.8 | 4.4457 | 4.6457 |
| 05/21/2023 | 4.6486 | 4.68 | 4.5143 | 4.6571 |
| 05/22/2023 | 4.6714 | 5.0714 | 4.6286 | 4.8229 |
| 05/23/2023 | 4.8343 | 4.8543 | 4.6857 | 4.7657 |
| 05/24/2023 | 4.7657 | 4.7714 | 4.6 | 4.6286 |
| 05/25/2023 | 4.6314 | 4.7429 | 4.6086 | 4.6971 |
| 05/28/2023 | 4.6971 | 4.7857 | 4.66 | 4.6686 |
| 05/29/2023 | 4.6857 | 4.7714 | 4.5514 | 4.7057 |
| 05/30/2023 | 4.7057 | 5.0486 | 4.6743 | 5.0171 |
| 05/31/2023 | 5.0429 | 5.1 | 4.9429 | 5.04 |
| 06/01/2023 | 5.0514 | 5.0771 | 4.7743 | 4.7829 |
| 06/04/2023 | 4.8314 | 4.8943 | 4.6086 | 4.6486 |
| 06/05/2023 | 4.6543 | 4.6543 | 4.2629 | 4.2943 |
| 06/06/2023 | 4.2971 | 4.5114 | 4.2114 | 4.3429 |
| 06/07/2023 | 4.34 | 4.7514 | 4.3286 | 4.6714 |
| 06/08/2023 | 4.7114 | 5.1086 | 4.5686 | 4.9171 |
| 06/11/2023 | 4.9286 | 5.0686 | 4.8571 | 4.8971 |
| 06/12/2023 | 4.8914 | 5.0286 | 4.6514 | 4.7086 |
| 06/13/2023 | 4.6571 | 4.9 | 4.5714 | 4.8543 |
| 06/14/2023 | 4.8543 | 5.3371 | 4.8286 | 5.24 |
| 06/15/2023 | 5.2429 | 5.2943 | 5.0571 | 5.1457 |
| 06/18/2023 | 5.1857 | 5.5314 | 5.0629 | 5.2 |
| 06/19/2023 | 5.22 | 5.3457 | 5.1429 | 5.34 |
| 06/20/2023 | 5.3429 | 5.4714 | 5.1286 | 5.1429 |
| 06/21/2023 | 5.1171 | 5.2543 | 5.0514 | 5.2057 |
| 06/22/2023 | 5.2457 | 5.3286 | 5.0914 | 5.1114 |
| 06/25/2023 | 5.1143 | 5.48 | 5.0571 | 5.4571 |
| 06/26/2023 | 5.4571 | 5.5086 | 5.34 | 5.4314 |
| 07/02/2023 | 5.4371 | 5.5371 | 5.3343 | 5.4514 |
| 07/03/2023 | 5.4771 | 5.5086 | 5.3771 | 5.5086 |
| 07/04/2023 | 5.5514 | 5.8171 | 5.5171 | 5.6943 |
| 07/05/2023 | 5.7486 | 5.9143 | 5.6943 | 5.7114 |
| 07/06/2023 | 5.7257 | 5.7257 | 5.5457 | 5.5857 |
| 07/09/2023 | 5.6286 | 5.9086 | 5.5743 | 5.7829 |
| 07/10/2023 | 5.8286 | 5.9486 | 5.5429 | 5.8857 |
| 07/11/2023 | 5.88 | 6.0914 | 5.7143 | 6.04 |
| 07/12/2023 | 6.0229 | 6.1086 | 5.9429 | 5.9771 |
| 07/13/2023 | 5.9714 | 6.5714 | 5.9543 | 6.5714 |
| 07/16/2023 | 6.6229 | 6.8286 | 6.3657 | 6.56 |
| 07/17/2023 | 6.52 | 6.5714 | 6.2 | 6.2286 |
| 07/18/2023 | 6.2286 | 6.64 | 6.0857 | 6.3086 |
| 07/19/2023 | 6.3143 | 6.3886 | 6.1543 | 6.2114 |
| 07/20/2023 | 6.2114 | 6.3086 | 6.1086 | 6.2114 |
| 07/23/2023 | 6.2114 | 6.4743 | 6.0857 | 6.2914 |
| 07/24/2023 | 6.2914 | 6.4457 | 6.1771 | 6.2571 |
| 07/25/2023 | 6.2571 | 6.7086 | 6.1714 | 6.5943 |
| 07/26/2023 | 6.6 | 7.2514 | 6.5886 | 7.2514 |
| 07/27/2023 | 7.24 | 7.5029 | 7.1371 | 7.1771 |
| 07/30/2023 | 7.1829 | 7.4343 | 7.0457 | 7.24 |
| 07/31/2023 | 7.2286 | 7.5714 | 7.0286 | 7.4114 |
| 08/01/2023 | 7.4286 | 7.56 | 7.2457 | 7.3143 |
| 08/02/2023 | 7.3143 | 7.3886 | 6.9486 | 7.2743 |
| 08/03/2023 | 7.3314 | 7.64 | 7.0114 | 7.5257 |
| 08/06/2023 | 7.5657 | 8.0857 | 7.4857 | 7.9829 |
| 08/07/2023 | 8 | 8.4229 | 7.6286 | 7.7829 |
| 08/08/2023 | 7.6286 | 7.8171 | 7.5086 | 7.7143 |
| 08/09/2023 | 7.7143 | 8.28 | 7.3429 | 7.5143 |
| 08/10/2023 | 7.4343 | 8 | 7.2286 | 8 |
| 08/13/2023 | 8.04 | 8.28 | 7.8343 | 8.1143 |
| 08/14/2023 | 8.0686 | 8.8514 | 8.0057 | 8.6571 |
| 08/15/2023 | 8.6571 | 9.0457 | 8.4286 | 9.0457 |
| 08/16/2023 | 8.9714 | 9.2686 | 8.5714 | 8.8571 |
| 08/17/2023 | 9.1429 | 9.7429 | 8.7143 | 9.4514 |
| 08/20/2023 | 9.5086 | 10.3943 | 9.5086 | 10.2343 |
| 08/21/2023 | 10.5143 | 10.5257 | 9.6 | 9.6971 |
| 08/22/2023 | 9.7029 | 9.8171 | 8.9314 | 8.9429 |
| 08/23/2023 | 8.8571 | 8.9143 | 8.0514 | 8.0514 |
| 08/24/2023 | 7.9714 | 8.4229 | 7.6229 | 7.8857 |
| 08/27/2023 | 7.9943 | 8.1657 | 7.68 | 7.8171 |
| 08/28/2023 | 7.8343 | 7.9029 | 7.4457 | 7.56 |
| 08/30/2023 | 7.6571 | 8.3143 | 7.6286 | 8.3143 |
| 08/31/2023 | 8.3714 | 8.9371 | 8.2971 | 8.5029 |
| 09/03/2023 | 8.5029 | 8.6057 | 8.08 | 8.1314 |
| 09/04/2023 | 8.1314 | 8.3657 | 7.8457 | 8.1543 |
| 09/05/2023 | 8.1543 | 8.7086 | 8 | 8.6857 |
| 09/06/2023 | 8.6857 | 9.1657 | 8.6 | 9.0286 |
| 09/07/2023 | 9.0857 | 9.4971 | 8.9486 | 9.3257 |
| 09/10/2023 | 9.4286 | 9.5429 | 8.8971 | 8.9657 |
| 09/11/2023 | 8.9257 | 8.9771 | 8.6 | 8.7429 |
| 09/12/2023 | 8.7543 | 9.3257 | 8.6286 | 8.7143 |
| 09/13/2023 | 8.7257 | 8.7771 | 8.0971 | 8.3029 |
| 09/14/2023 | 8.64 | 9.12 | 8.4286 | 9.12 |
| 09/17/2023 | 9.1429 | 9.2057 | 8.2914 | 8.4171 |
| 09/18/2023 | 8.5257 | 8.8457 | 8.3771 | 8.7429 |
| 09/19/2023 | 8.7429 | 9.3943 | 8.6571 | 8.9543 |
| 09/20/2023 | 8.8286 | 9.2057 | 8.6 | 9.2057 |
| 09/21/2023 | 8.9486 | 9.1829 | 8.8057 | 8.96 |
| 09/24/2023 | 9.0171 | 9.2343 | 9.0057 | 9.12 |
| 09/25/2023 | 9.1657 | 9.5086 | 9.04 | 9.2571 |
| 09/26/2023 | 9.2743 | 9.6514 | 9.1486 | 9.5714 |
| 09/27/2023 | 9.6629 | 10.5143 | 9.6571 | 10.1943 |
| 09/28/2023 | 10.1886 | 11.2 | 9.68 | 11.1371 |
| 10/01/2023 | 11.1429 | 11.4114 | 10.5314 | 10.9143 |
| 10/02/2023 | 10.9143 | 11.8571 | 10.5143 | 11.4971 |
| 10/03/2023 | 11.4857 | 12.5543 | 11.0971 | 12.2114 |
| 10/04/2023 | 12.2 | 12.7714 | 11.5714 | 12 |
| 10/05/2023 | 12 | 12 | 11.4857 | 11.6857 |
| 10/08/2023 | 10.68 | 11.8743 | 10.68 | 11.7714 |
| 10/09/2023 | 11.7714 | 11.9771 | 11.4743 | 11.6857 |
| 10/10/2023 | 11.8057 | 11.8571 | 11.2 | 11.2 |
| 10/11/2023 | 11.2 | 11.5543 | 10.64 | 11.1657 |
| 10/12/2023 | 10.6629 | 11.1429 | 10.5714 | 10.7143 |
| 10/15/2023 | 10.7143 | 11.7086 | 10.2857 | 11.4286 |
| 10/16/2023 | 11.4171 | 11.7429 | 10.9943 | 11.7029 |
| 10/17/2023 | 11.1429 | 11.4857 | 10.9486 | 11.0743 |
| 10/18/2023 | 10.3714 | 11.7771 | 10.3714 | 11.2343 |
| 10/19/2023 | 11 | 11.0743 | 10.5714 | 10.7143 |
| 10/22/2023 | 10.7143 | 11.0857 | 10.4571 | 10.8457 |
| 10/23/2023 | 10.8457 | 11.08 | 10.6114 | 11.08 |
| 10/24/2023 | 11.0857 | 11.1714 | 10.2857 | 10.2857 |
| 10/25/2023 | 10.4743 | 10.6057 | 9.6343 | 10.6 |
| 10/26/2023 | 10.6 | 10.8571 | 10.2343 | 10.8457 |
| 10/29/2023 | 10.84 | 11.92 | 10.4857 | 11.92 |
| 10/30/2023 | 11.92 | 11.9714 | 11.4057 | 11.4686 |
| 10/31/2023 | 11.4743 | 11.64 | 10.9943 | 11.4457 |
| 11/01/2023 | 11.4457 | 11.7143 | 11.1886 | 11.2857 |
| 11/02/2023 | 11.4229 | 11.4971 | 11.1543 | 11.1829 |
| 11/05/2023 | 11.1829 | 11.8286 | 11.1429 | 11.8171 |
| 11/06/2023 | 11.8 | 12.4229 | 11.4229 | 12.3086 |
| 11/07/2023 | 12.1657 | 12.4629 | 12 | 12.1771 |
| 11/08/2023 | 12.1143 | 12.8857 | 11.7143 | 12.6857 |
| 11/09/2023 | 12.5714 | 12.6857 | 11.9429 | 12.68 |
| 11/12/2023 | 12.6571 | 13.5086 | 12.1486 | 12.8629 |
| 11/13/2023 | 12.9029 | 13.4571 | 12.44 | 12.9943 |
| 11/14/2023 | 13.0743 | 13.2171 | 12.7486 | 12.96 |
| 11/15/2023 | 13.1714 | 13.3143 | 12.8629 | 13.2914 |
| 11/16/2023 | 13.2914 | 13.5657 | 13.0343 | 13.5086 |
| 11/19/2023 | 13.56 | 13.9486 | 13.2171 | 13.72 |
| 11/20/2023 | 13.7771 | 14.1486 | 13.6229 | 13.8571 |
| 11/21/2023 | 13.8571 | 13.8686 | 13.1657 | 13.6114 |
| 11/22/2023 | 13.5429 | 13.5429 | 12.7429 | 12.7429 |
| 11/23/2023 | 12.7429 | 13.2686 | 12.2914 | 13.1143 |
| 11/26/2023 | 13.1086 | 13.2514 | 12.7657 | 12.7829 |
| 11/27/2023 | 12.7829 | 13.0571 | 12.2914 | 12.6286 |
| 11/28/2023 | 12.6286 | 12.6857 | 12.1314 | 12.2 |
| 11/29/2023 | 12.2 | 12.28 | 11.8857 | 11.9943 |
| 11/30/2023 | 11.8571 | 12.5371 | 11.8 | 12.3314 |
| 12/03/2023 | 12.5657 | 12.9486 | 12.1657 | 12.8514 |
| 12/04/2023 | 13.0686 | 13.0857 | 12.5714 | 12.8057 |
| 12/05/2023 | 12.7657 | 12.7657 | 12.1429 | 12.1486 |
| 12/06/2023 | 12.2114 | 12.2686 | 11.7143 | 11.9886 |
| 12/07/2023 | 12.0686 | 12.1371 | 11.7771 | 12.1371 |
| 12/10/2023 | 12.1257 | 12.1371 | 11.52 | 11.68 |
| 12/11/2023 | 10.5143 | 11.6571 | 10.5143 | 11.3543 |
| 12/12/2023 | 11.16 | 11.16 | 10.88 | 10.8914 |
| 12/13/2023 | 10.9429 | 11.0571 | 10.4743 | 10.9943 |
| 12/14/2023 | 11.3429 | 11.8743 | 11.1314 | 11.8514 |
| 12/17/2023 | 11.7829 | 11.7829 | 11.2171 | 11.2286 |
| 12/18/2023 | 11.2286 | 11.4114 | 10.7143 | 11.1371 |
| 12/19/2023 | 11.1429 | 11.2286 | 10.6457 | 10.7714 |
| 12/20/2023 | 10.8 | 11.3714 | 10.7143 | 11.2571 |
| 12/21/2023 | 11.3657 | 11.3657 | 10.9429 | 11.1429 |
| 12/24/2023 | 11.0057 | 11.0914 | 10.5714 | 10.6571 |
| 12/25/2023 | 10.6571 | 11.0914 | 10.5714 | 10.8571 |
| 12/26/2023 | 11 | 11.4629 | 10.6629 | 11.2286 |
| 12/27/2023 | 11.2286 | 11.7086 | 11.0571 | 11.3371 |
| 12/28/2023 | 11.5429 | 11.6629 | 11.1314 | 11.6629 |